ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 3,450 | 3,470 | 3,425 | 3,445 | -55 | -1.6% | 61,900 |
| 2017/08/10 | 3,425 | 3,520 | 3,385 | 3,500 | +110 | +3.2% | 313,200 |
| 2017/08/09 | 3,380 | 3,415 | 3,370 | 3,390 | +5 | +0.1% | 76,300 |
| 2017/08/08 | 3,380 | 3,390 | 3,375 | 3,385 | +5 | +0.1% | 28,100 |
| 2017/08/07 | 3,435 | 3,440 | 3,370 | 3,380 | -35 | -1% | 77,400 |
| 2017/08/04 | 3,435 | 3,445 | 3,390 | 3,415 | -35 | -1% | 95,100 |
| 2017/08/03 | 3,435 | 3,455 | 3,425 | 3,450 | +15 | +0.4% | 61,300 |
| 2017/08/02 | 3,490 | 3,490 | 3,430 | 3,435 | -55 | -1.6% | 46,200 |
| 2017/08/01 | 3,480 | 3,500 | 3,480 | 3,490 | +5 | +0.1% | 42,000 |
| 2017/07/31 | 3,445 | 3,500 | 3,420 | 3,485 | +30 | +0.9% | 140,500 |
| 2017/07/28 | 3,475 | 3,485 | 3,400 | 3,455 | -25 | -0.7% | 96,700 |
| 2017/07/27 | 3,485 | 3,500 | 3,475 | 3,480 | ±0 | ±0% | 115,000 |
| 2017/07/26 | 3,450 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 138,400 |
| 2017/07/25 | 3,400 | 3,450 | 3,385 | 3,450 | +65 | +1.9% | 241,700 |
| 2017/07/24 | 3,350 | 3,385 | 3,330 | 3,385 | +55 | +1.7% | 135,300 |
| 2017/07/21 | 3,345 | 3,345 | 3,325 | 3,330 | -15 | -0.4% | 45,000 |
| 2017/07/20 | 3,325 | 3,350 | 3,325 | 3,345 | +30 | +0.9% | 69,800 |
| 2017/07/19 | 3,330 | 3,340 | 3,315 | 3,315 | -30 | -0.9% | 90,700 |
| 2017/07/18 | 3,325 | 3,345 | 3,325 | 3,345 | +25 | +0.8% | 50,200 |
| 2017/07/14 | 3,355 | 3,355 | 3,315 | 3,320 | -20 | -0.6% | 58,800 |
| 2017/07/13 | 3,365 | 3,365 | 3,335 | 3,340 | ±0 | ±0% | 64,100 |
| 2017/07/12 | 3,370 | 3,375 | 3,330 | 3,340 | -55 | -1.6% | 92,300 |
| 2017/07/11 | 3,330 | 3,395 | 3,330 | 3,395 | +50 | +1.5% | 112,900 |
| 2017/07/10 | 3,345 | 3,355 | 3,325 | 3,345 | +10 | +0.3% | 105,300 |
| 2017/07/07 | 3,320 | 3,345 | 3,290 | 3,335 | +40 | +1.2% | 117,400 |
| 2017/07/06 | 3,295 | 3,320 | 3,295 | 3,295 | ±0 | ±0% | 47,200 |
| 2017/07/05 | 3,300 | 3,305 | 3,285 | 3,295 | -5 | -0.2% | 50,800 |
| 2017/07/04 | 3,330 | 3,335 | 3,285 | 3,300 | -35 | -1% | 88,700 |
| 2017/07/03 | 3,310 | 3,350 | 3,310 | 3,335 | +25 | +0.8% | 58,900 |
| 2017/06/30 | 3,305 | 3,320 | 3,290 | 3,310 | -10 | -0.3% | 91,800 |
| 2017/06/29 | 3,325 | 3,335 | 3,300 | 3,320 | -5 | -0.2% | 68,600 |
| 2017/06/28 | 3,320 | 3,325 | 3,305 | 3,325 | +10 | +0.3% | 54,000 |
| 2017/06/27 | 3,335 | 3,335 | 3,310 | 3,315 | -20 | -0.6% | 42,500 |
| 2017/06/26 | 3,340 | 3,345 | 3,330 | 3,335 | -5 | -0.1% | 31,800 |
| 2017/06/23 | 3,305 | 3,345 | 3,300 | 3,340 | +40 | +1.2% | 75,100 |
| 2017/06/22 | 3,340 | 3,345 | 3,295 | 3,300 | -40 | -1.2% | 92,700 |
| 2017/06/21 | 3,350 | 3,365 | 3,340 | 3,340 | -20 | -0.6% | 76,300 |
| 2017/06/20 | 3,400 | 3,410 | 3,360 | 3,360 | -50 | -1.5% | 107,400 |
| 2017/06/19 | 3,400 | 3,415 | 3,390 | 3,410 | +40 | +1.2% | 103,800 |
| 2017/06/16 | 3,335 | 3,395 | 3,335 | 3,370 | +45 | +1.4% | 210,500 |
| 2017/06/15 | 3,335 | 3,335 | 3,300 | 3,325 | +25 | +0.8% | 85,000 |
| 2017/06/14 | 3,315 | 3,325 | 3,280 | 3,300 | ±0 | ±0% | 75,500 |
| 2017/06/13 | 3,280 | 3,325 | 3,280 | 3,300 | +25 | +0.8% | 72,100 |
| 2017/06/12 | 3,310 | 3,315 | 3,275 | 3,275 | -65 | -1.9% | 138,300 |
| 2017/06/09 | 3,350 | 3,390 | 3,330 | 3,340 | -60 | -1.8% | 117,200 |
| 2017/06/08 | 3,340 | 3,400 | 3,310 | 3,400 | +70 | +2.1% | 191,900 |
| 2017/06/07 | 3,315 | 3,330 | 3,300 | 3,330 | +35 | +1.1% | 95,000 |
| 2017/06/06 | 3,260 | 3,320 | 3,260 | 3,295 | +45 | +1.4% | 223,900 |
| 2017/06/05 | 3,325 | 3,330 | 3,245 | 3,250 | -65 | -2% | 309,600 |
| 2017/06/02 | 3,330 | 3,330 | 3,310 | 3,315 | -5 | -0.2% | 150,100 |
1651～
1700
件表示中 / 1743件
類似銘柄と比較する
現在ご覧いただいている「Ｆ＆ＬＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｆ＆ＬＣ | 302,000円 | +19.3% | +123.0% | 0.75% | 26.88倍 | 4.50倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| 高島屋 | 240,300円 | +6.6% | +7.7% | 1.66% | 11.15倍 | 0.83倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ヤオコー | 881,000円 | +14.1% | +5.6% | 1.25% | 19.19倍 | 2.14倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| トリドールＨＤ | 373,500円 | +14.3% | +13.5% | 0.27% | 50.47倍 | 4.03倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| ワークマン | 391,000円 | +4.5% | +2.1% | 1.74% | 19.55倍 | 2.54倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
市場注目の銘柄
チャート関連のコラム
